Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.370 | 9.880 | 9.240 | 9.880 | 1,794,467 | +0.59(+6.35%) |
Mar 30, 2023 | 9.630 | 9.670 | 9.290 | 9.290 | 647,681 | -0.22(-2.31%) |
Mar 29, 2023 | 9.680 | 9.680 | 9.470 | 9.510 | 520,074 | +0.00(+0.00%) |
Mar 28, 2023 | 9.440 | 9.540 | 9.440 | 9.510 | 599,600 | +0.03(+0.32%) |
Mar 27, 2023 | 9.380 | 9.525 | 9.280 | 9.480 | 728,451 | +0.17(+1.83%) |
Mar 24, 2023 | 9.400 | 9.420 | 9.090 | 9.310 | 515,460 | -0.15(-1.59%) |
Mar 23, 2023 | 9.390 | 9.690 | 9.315 | 9.460 | 663,932 | +0.15(+1.61%) |
Mar 22, 2023 | 9.450 | 9.712 | 9.300 | 9.310 | 981,372 | -0.17(-1.79%) |
Mar 21, 2023 | 9.290 | 9.525 | 9.120 | 9.480 | 751,268 | +0.29(+3.16%) |
Mar 20, 2023 | 9.020 | 9.245 | 8.810 | 9.190 | 1,274,491 | +0.19(+2.11%) |
Mar 17, 2023 | 9.320 | 9.420 | 8.975 | 9.000 | 1,244,361 | -0.37(-3.95%) |
Mar 16, 2023 | 9.140 | 9.420 | 9.025 | 9.370 | 600,098 | +0.17(+1.85%) |
Mar 15, 2023 | 9.130 | 9.210 | 8.950 | 9.200 | 847,743 | -0.04(-0.43%) |
Mar 14, 2023 | 9.060 | 9.270 | 8.970 | 9.240 | 1,132,623 | +0.41(+4.64%) |
Mar 13, 2023 | 8.530 | 8.945 | 8.425 | 8.830 | 885,204 | +0.12(+1.38%) |
Mar 10, 2023 | 9.430 | 9.430 | 8.680 | 8.710 | 1,304,219 | -0.75(-7.93%) |
Mar 09, 2023 | 9.700 | 9.850 | 9.440 | 9.460 | 856,284 | -0.22(-2.27%) |
Mar 08, 2023 | 9.680 | 9.800 | 9.590 | 9.680 | 563,726 | -0.03(-0.31%) |
Mar 07, 2023 | 10.05 | 10.17 | 9.670 | 9.710 | 1,669,314 | -0.34(-3.38%) |
Mar 06, 2023 | 10.01 | 10.12 | 9.875 | 10.05 | 1,666,633 | +0.03(+0.30%) |
Mar 03, 2023 | 9.800 | 10.04 | 9.680 | 10.02 | 1,674,581 | +0.39(+4.05%) |
Mar 02, 2023 | 8.710 | 9.680 | 8.160 | 9.630 | 3,297,239 | +1.43(+17.44%) |
Mar 01, 2023 | 8.520 | 8.520 | 8.190 | 8.200 | 2,072,982 | -0.27(-3.19%) |
Feb 28, 2023 | 8.510 | 8.610 | 8.385 | 8.470 | 1,572,814 | -0.09(-1.05%) |
Feb 27, 2023 | 8.740 | 8.740 | 8.540 | 8.560 | 639,466 | -0.06(-0.70%) |
Feb 24, 2023 | 8.710 | 8.720 | 8.500 | 8.620 | 669,410 | -0.22(-2.49%) |
Feb 23, 2023 | 8.770 | 8.905 | 8.640 | 8.840 | 674,741 | +0.14(+1.61%) |
Feb 22, 2023 | 8.730 | 8.810 | 8.460 | 8.700 | 741,355 | +0.08(+0.93%) |
Feb 21, 2023 | 8.700 | 8.760 | 8.575 | 8.620 | 951,371 | -0.28(-3.15%) |
Feb 17, 2023 | 9.020 | 9.040 | 8.820 | 8.900 | 1,625,076 | -0.17(-1.87%) |
Feb 16, 2023 | 8.930 | 9.130 | 8.910 | 9.070 | 1,153,926 | -0.12(-1.31%) |
Feb 15, 2023 | 8.840 | 9.235 | 8.820 | 9.190 | 862,721 | +0.33(+3.72%) |
Feb 14, 2023 | 8.720 | 9.060 | 8.710 | 8.860 | 772,731 | +0.02(+0.23%) |
Feb 13, 2023 | 8.620 | 8.915 | 8.530 | 8.840 | 758,374 | +0.29(+3.39%) |
Feb 10, 2023 | 8.540 | 8.620 | 8.375 | 8.550 | 844,469 | -0.12(-1.38%) |
Feb 09, 2023 | 8.890 | 8.990 | 8.595 | 8.670 | 1,135,204 | -0.07(-0.80%) |
Feb 08, 2023 | 8.780 | 9.030 | 8.690 | 8.740 | 1,864,452 | -0.04(-0.46%) |
Feb 07, 2023 | 8.420 | 8.790 | 8.320 | 8.780 | 944,376 | +0.32(+3.78%) |
Feb 06, 2023 | 8.510 | 8.630 | 8.380 | 8.460 | 792,053 | -0.16(-1.86%) |
Feb 03, 2023 | 8.640 | 8.885 | 8.500 | 8.620 | 946,557 | -0.36(-4.01%) |
Feb 02, 2023 | 8.700 | 9.025 | 8.700 | 8.980 | 1,665,205 | +0.45(+5.28%) |
Feb 01, 2023 | 7.920 | 8.595 | 7.920 | 8.530 | 1,444,396 | +0.61(+7.70%) |
Jan 31, 2023 | 7.390 | 7.950 | 7.340 | 7.920 | 1,593,937 | +0.66(+9.09%) |
Jan 30, 2023 | 7.370 | 7.440 | 7.135 | 7.260 | 884,994 | -0.24(-3.20%) |
Jan 27, 2023 | 7.360 | 7.530 | 7.320 | 7.500 | 1,644,378 | +0.10(+1.35%) |
Jan 26, 2023 | 7.400 | 7.550 | 7.190 | 7.400 | 1,061,657 | +0.16(+2.21%) |
Jan 25, 2023 | 7.080 | 7.240 | 7.000 | 7.240 | 1,654,988 | +0.00(+0.00%) |
Jan 24, 2023 | 7.040 | 7.345 | 7.000 | 7.240 | 1,710,793 | +0.18(+2.55%) |
Jan 23, 2023 | 6.780 | 7.070 | 6.700 | 7.060 | 1,383,251 | +0.33(+4.90%) |
Jan 20, 2023 | 6.590 | 6.730 | 6.450 | 6.730 | 1,409,916 | +0.18(+2.75%) |
Jan 19, 2023 | 6.810 | 7.030 | 6.550 | 6.550 | 1,328,295 | -0.34(-4.93%) |
Jan 18, 2023 | 6.960 | 7.130 | 6.880 | 6.890 | 1,101,331 | +0.04(+0.58%) |
Jan 17, 2023 | 6.740 | 6.880 | 6.657 | 6.850 | 833,267 | +0.12(+1.78%) |
Jan 13, 2023 | 6.610 | 6.760 | 6.590 | 6.730 | 681,226 | +0.02(+0.30%) |
Jan 12, 2023 | 6.750 | 6.750 | 6.550 | 6.710 | 545,245 | +0.00(+0.00%) |
Jan 11, 2023 | 6.660 | 6.810 | 6.540 | 6.710 | 990,258 | +0.13(+1.98%) |
Jan 10, 2023 | 6.460 | 6.580 | 6.330 | 6.580 | 1,456,450 | +0.06(+0.92%) |
Jan 09, 2023 | 6.610 | 6.760 | 6.520 | 6.520 | 1,008,308 | +0.04(+0.62%) |
Jan 06, 2023 | 6.590 | 6.590 | 6.185 | 6.480 | 1,054,330 | -0.02(-0.31%) |
Jan 05, 2023 | 6.510 | 6.540 | 6.360 | 6.500 | 1,251,863 | -0.10(-1.52%) |
Jan 04, 2023 | 6.590 | 6.715 | 6.460 | 6.600 | 1,152,824 | +0.10(+1.54%) |